Hewlett Packard Enterprise Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 15.200 | 15.450 | 15.200 | 15.300 | 13.524 | 470 |
| 2021-12-03 | 15.120 | 15.600 | 15.110 | 15.110 | 13.356 | 575 |
| 2021-12-02 | 14.380 | 15.055 | 14.380 | 15.012 | 13.270 | 1,532 |
| 2021-12-01 | 14.110 | 14.510 | 13.914 | 14.340 | 12.676 | 1,892 |
| 2021-11-30 | 14.590 | 14.590 | 14.135 | 14.190 | 12.543 | 555 |
| 2021-11-29 | 14.580 | 14.620 | 14.450 | 14.545 | 12.857 | 3,421 |
| 2021-11-26 | 14.440 | 14.440 | 14.280 | 14.280 | 12.623 | 587 |
| 2021-11-24 | 14.902 | 15.040 | 14.845 | 14.845 | 13.122 | 1,458 |
| 2021-11-23 | 14.790 | 14.790 | 14.670 | 14.740 | 13.029 | 119 |
| 2021-11-22 | 14.500 | 14.932 | 14.480 | 14.930 | 13.197 | 1,134 |
| 2021-11-19 | 14.400 | 14.510 | 14.400 | 14.508 | 12.824 | 311 |
| 2021-11-18 | 14.530 | 14.530 | 14.340 | 14.485 | 12.804 | 2,371 |
| 2021-11-17 | 14.580 | 14.680 | 14.500 | 14.500 | 12.817 | 331,019 |
| 2021-11-16 | 14.730 | 14.785 | 14.590 | 14.615 | 12.919 | 202 |
| 2021-11-15 | 14.660 | 14.770 | 14.445 | 14.680 | 12.976 | 289 |
| 2021-11-12 | 15.278 | 15.310 | 14.590 | 14.630 | 12.932 | 8,747 |
| 2021-11-11 | 15.750 | 15.910 | 15.750 | 15.910 | 14.064 | 112 |
| 2021-11-10 | 15.530 | 15.870 | 15.490 | 15.840 | 14.002 | 300 |
| 2021-11-09 | 15.490 | 15.490 | 15.430 | 15.488 | 13.690 | 502 |
| 2021-11-08 | 15.469 | 15.610 | 15.469 | 15.500 | 13.701 | 9,816 |
| 2021-11-05 | 15.350 | 15.490 | 15.350 | 15.490 | 13.692 | 1,453 |
| 2021-11-04 | 15.230 | 15.330 | 15.160 | 15.220 | 13.454 | 633 |
| 2021-11-03 | 15.240 | 15.400 | 15.170 | 15.350 | 13.569 | 13,437 |
| 2021-11-02 | 15.020 | 15.155 | 15.020 | 15.110 | 13.356 | 512 |
| 2021-11-01 | 14.740 | 15.000 | 14.740 | 14.940 | 13.206 | 142 |
| 2021-10-29 | 14.780 | 15.015 | 14.780 | 14.870 | 13.144 | 539 |
| 2021-10-28 | 14.600 | 14.830 | 14.490 | 14.830 | 13.109 | 1,199 |
| 2021-10-27 | 14.880 | 14.880 | 14.502 | 14.540 | 12.853 | 868 |
| 2021-10-26 | 15.460 | 15.460 | 14.755 | 14.900 | 13.171 | 2,994 |
| 2021-10-25 | 15.410 | 15.460 | 15.390 | 15.410 | 13.621 | 1,580 |
| 2021-10-22 | 15.481 | 15.665 | 15.480 | 15.530 | 13.728 | 3,601 |
| 2021-10-21 | 15.410 | 15.590 | 15.300 | 15.300 | 13.524 | 135 |
| 2021-10-20 | 15.370 | 15.640 | 15.350 | 15.575 | 13.767 | 16,424 |
| 2021-10-19 | 15.210 | 15.400 | 15.119 | 15.400 | 13.613 | 7,870 |
| 2021-10-18 | 15.050 | 15.270 | 15.010 | 15.190 | 13.427 | 391 |
| 2021-10-15 | 15.110 | 15.260 | 15.110 | 15.240 | 13.471 | 592 |
| 2021-10-14 | 14.760 | 14.940 | 14.760 | 14.940 | 13.206 | 210 |
← NewerPage 21 of 21 · 1,237 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-18 | 0.1425 USD |
| 2025-09-18 | 0.1300 USD |
| 2025-06-17 | 0.1300 USD |
| 2025-03-21 | 0.1300 USD |
| 2024-12-20 | 0.1300 USD |
| 2024-09-19 | 0.1300 USD |
| 2024-06-18 | 0.1300 USD |
| 2024-03-14 | 0.1300 USD |
| 2023-12-12 | 0.1300 USD |
| 2023-09-13 | 0.1200 USD |
| 2023-06-14 | 0.1200 USD |
| 2023-03-16 | 0.1200 USD |
| 2022-12-13 | 0.1200 USD |
| 2022-09-09 | 0.1200 USD |
| 2022-06-10 | 0.1200 USD |
| 2022-03-10 | 0.1200 USD |
| 2021-12-09 | 0.1200 USD |
| 2021-09-10 | 0.1200 USD |
| 2021-06-15 | 0.1200 USD |
| 2021-03-09 | 0.1200 USD |
| 2020-12-08 | 0.1200 USD |
| 2020-09-08 | 0.1200 USD |
| 2020-06-09 | 0.1200 USD |
| 2020-03-10 | 0.1200 USD |
| 2019-12-10 | 0.1200 USD |
| 2019-09-10 | 0.1125 USD |
| 2019-06-11 | 0.1125 USD |
| 2019-03-12 | 0.1125 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.